Rongfeng Holding Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.470	15.470	14.330	14.670	14.566	4,194,288
2026-04-16	14.900	15.090	14.560	15.080	14.973	2,991,182
2026-04-15	15.010	15.090	14.720	14.900	14.794	1,819,500
2026-04-14	15.220	15.220	14.710	14.960	14.854	1,870,600
2026-04-13	14.600	15.110	14.270	15.020	14.913	3,148,902
2026-04-10	14.800	15.420	14.580	14.710	14.606	3,677,000
2026-04-09	14.880	15.080	14.560	14.810	14.705	1,802,701
2026-04-08	14.630	14.880	14.370	14.530	14.427	1,749,300
2026-04-07	14.580	14.650	14.140	14.370	14.268	966,200
2026-04-03	14.420	14.610	14.060	14.600	14.496	1,063,138
2026-04-02	14.650	14.890	14.200	14.400	14.298	1,638,900
2026-04-01	14.700	15.060	14.490	14.820	14.715	1,659,600
2026-03-31	15.100	15.440	14.610	14.700	14.596	2,981,200
2026-03-30	13.810	14.700	13.810	14.700	14.596	1,770,300
2026-03-27	14.010	14.580	13.880	14.000	13.901	2,820,100
2026-03-26	13.920	14.110	13.770	14.000	13.901	1,480,692
2026-03-25	13.430	13.950	13.430	13.920	13.821	1,913,799
2026-03-24	12.880	13.340	12.870	13.340	13.245	1,440,508
2026-03-23	12.910	13.040	12.650	12.700	12.610	1,609,400
2026-03-20	13.620	13.990	13.130	13.280	13.186	2,230,800
2026-03-19	14.210	14.470	13.760	13.760	13.662	2,290,800
2026-03-18	14.340	14.670	14.180	14.480	14.377	1,799,650
2026-03-17	14.470	14.760	14.140	14.250	14.149	2,169,950
2026-03-16	13.500	14.130	13.300	14.130	14.030	2,113,800
2026-03-13	13.900	13.900	13.390	13.460	13.365	1,985,200
2026-03-12	14.330	14.400	13.700	13.770	13.672	1,518,400
2026-03-11	14.300	14.360	14.170	14.330	14.228	912,238
2026-03-10	14.460	14.620	14.200	14.250	14.149	1,750,521
2026-03-09	14.700	14.770	14.200	14.320	14.218	1,885,308
2026-03-06	14.330	14.660	14.130	14.660	14.556	1,158,901
2026-03-05	14.480	14.740	14.220	14.270	14.169	1,786,900
2026-03-04	14.400	14.490	13.950	14.140	14.040	2,183,601
2026-03-03	15.460	15.680	14.570	14.570	14.467	2,469,800
2026-03-02	15.400	15.650	15.000	15.340	15.231	2,362,180
2026-02-27	15.520	16.060	15.450	15.670	15.559	2,522,411
2026-02-26	15.080	15.860	14.970	15.700	15.589	3,212,417
2026-02-25	14.430	15.110	14.400	15.110	15.003	4,029,493
2026-02-24	13.700	14.390	13.700	14.390	14.288	2,698,663
2026-02-13	13.940	14.210	13.660	13.700	13.603	1,640,810
2026-02-12	14.090	14.090	13.710	13.780	13.682	1,106,810
2026-02-11	14.490	14.490	13.900	13.960	13.861	2,044,700
2026-02-10	14.060	14.570	13.870	14.500	14.397	2,655,363
2026-02-09	13.800	14.260	13.780	14.060	13.960	1,893,700
2026-02-06	13.800	14.160	13.650	13.940	13.841	1,944,700
2026-02-05	14.300	14.470	13.730	13.780	13.682	2,933,613
2026-02-04	15.130	15.260	13.810	14.260	14.159	5,299,201
2026-02-03	14.000	14.540	13.970	14.540	14.437	1,866,700
2026-02-02	12.980	13.850	12.980	13.850	13.752	5,141,493
2026-01-30	13.160	13.440	12.640	13.190	13.096	2,840,323
2026-01-29	13.390	13.630	13.110	13.310	13.216	3,425,800
2026-01-28	13.510	13.780	12.770	13.370	13.275	4,502,501
2026-01-27	13.950	14.080	13.370	13.400	13.305	4,370,440
2026-01-26	14.220	14.670	13.800	14.070	13.970	4,404,970
2026-01-23	13.780	14.100	13.690	13.970	13.871	2,191,610
2026-01-22	13.880	14.180	13.580	13.900	13.801	4,459,350
2026-01-21	13.060	13.900	13.060	13.830	13.732	5,987,380
2026-01-20	12.660	13.290	12.660	13.240	13.146	8,195,700
2026-01-19	12.300	12.660	12.100	12.660	12.570	4,054,495
2026-01-16	11.540	12.060	11.400	12.060	11.974	3,509,115
2026-01-15	11.550	11.550	11.260	11.490	11.408	2,179,523

← NewerPage 3 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1600 CNY
2020-07-14	0.0600 CNY
2019-06-28	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.